Skip to main content

KKR & Company LP (NY: KKR )

130.09 +2.12 (+1.66%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.95 22.05 21.63 21.94 2,543,872 +0.21(+0.99%)
Mar 28, 2019 21.67 21.93 21.58 21.73 2,061,993 +0.04(+0.17%)
Mar 27, 2019 22.13 22.46 21.65 21.69 2,009,286 -0.44(-1.98%)
Mar 26, 2019 22.24 22.32 21.88 22.13 2,400,734 +0.12(+0.55%)
Mar 25, 2019 22.08 22.08 21.65 22.01 3,213,533 -0.09(-0.42%)
Mar 22, 2019 22.69 22.80 21.95 22.10 4,022,561 -0.80(-3.51%)
Mar 21, 2019 22.40 23.07 22.33 22.91 2,127,222 +0.41(+1.83%)
Mar 20, 2019 22.46 22.61 22.20 22.50 3,245,383 -0.12(-0.54%)
Mar 19, 2019 23.00 23.00 22.48 22.62 4,313,954 -0.28(-1.22%)
Mar 18, 2019 22.66 22.96 22.64 22.90 2,517,780 +0.33(+1.45%)
Mar 15, 2019 22.63 22.67 22.38 22.57 2,960,696 +0.02(+0.08%)
Mar 14, 2019 22.27 22.80 22.12 22.55 6,236,720 +0.30(+1.34%)
Mar 13, 2019 21.73 22.31 21.63 22.25 3,801,918 +0.59(+2.72%)
Mar 12, 2019 21.55 21.66 21.49 21.66 3,100,594 +0.21(+1.00%)
Mar 11, 2019 21.02 21.50 20.97 21.45 2,532,875 +0.53(+2.55%)
Mar 08, 2019 21.00 21.08 20.74 20.92 3,768,120 -0.31(-1.45%)
Mar 07, 2019 21.27 21.27 20.93 21.23 4,386,633 -0.05(-0.22%)
Mar 06, 2019 21.37 21.53 21.17 21.27 4,822,461 -0.09(-0.44%)
Mar 05, 2019 21.55 21.61 21.30 21.37 5,259,385 -0.20(-0.91%)
Mar 04, 2019 21.13 21.70 21.09 21.56 9,826,304 +0.49(+2.31%)
Mar 01, 2019 20.98 21.42 20.98 21.08 5,274,105 +0.31(+1.48%)
Feb 28, 2019 21.23 21.35 20.75 20.77 23,109,456 -0.56(-2.63%)
Feb 27, 2019 21.29 21.33 20.87 21.33 5,997,374 +0.04(+0.18%)
Feb 26, 2019 21.14 21.39 20.85 21.29 7,502,114 +0.00(+0.00%)
Feb 25, 2019 21.89 22.14 21.24 21.29 5,727,674 -0.52(-2.40%)
Feb 22, 2019 22.15 22.36 21.46 21.81 5,435,954 -0.29(-1.31%)
Feb 21, 2019 22.09 22.15 21.85 22.10 4,187,007 +0.01(+0.04%)
Feb 20, 2019 22.07 22.36 21.90 22.09 4,939,331 -0.05(-0.21%)
Feb 19, 2019 21.92 22.20 21.60 22.14 4,683,128 +0.16(+0.72%)
Feb 15, 2019 22.08 22.14 21.91 21.98 3,064,207 +0.13(+0.60%)
Feb 14, 2019 21.91 22.07 21.65 21.85 7,274,331 -0.10(-0.47%)
Feb 13, 2019 22.17 22.32 21.75 21.95 3,672,504 -0.10(-0.47%)
Feb 12, 2019 21.94 22.25 21.94 22.06 5,294,648 +0.16(+0.73%)
Feb 11, 2019 21.66 21.95 21.62 21.90 3,893,831 +0.25(+1.17%)
Feb 08, 2019 21.42 21.65 21.16 21.65 4,342,084 +0.04(+0.19%)
Feb 07, 2019 21.44 21.61 20.61 21.60 6,186,282 +0.01(+0.04%)
Feb 06, 2019 21.93 22.11 21.50 21.59 3,820,104 -0.46(-2.11%)
Feb 05, 2019 22.02 22.10 21.56 22.06 4,576,809 +0.03(+0.13%)
Feb 04, 2019 21.97 22.11 21.54 22.03 3,948,762 +0.21(+0.98%)
Feb 01, 2019 21.17 22.17 21.07 21.82 6,141,629 +0.96(+4.59%)
Jan 31, 2019 20.81 21.29 20.71 20.86 5,337,074 -0.10(-0.49%)
Jan 30, 2019 20.98 21.06 20.62 20.96 4,965,014 +0.09(+0.45%)
Jan 29, 2019 21.14 21.27 20.83 20.87 2,400,904 -0.30(-1.40%)
Jan 28, 2019 20.93 21.23 20.90 21.17 2,645,802 -0.05(-0.22%)
Jan 25, 2019 21.01 21.33 20.90 21.21 3,016,842 +0.44(+2.10%)
Jan 24, 2019 20.67 20.97 20.57 20.78 2,041,464 +0.06(+0.31%)
Jan 23, 2019 20.66 20.87 20.40 20.71 3,192,480 +0.12(+0.59%)
Jan 22, 2019 20.89 21.32 20.45 20.59 4,110,822 -0.61(-2.89%)
Jan 18, 2019 21.16 21.29 20.93 21.20 5,585,011 +0.16(+0.75%)
Jan 17, 2019 20.41 21.20 20.40 21.05 7,173,575 +0.37(+1.80%)
Jan 16, 2019 20.12 20.84 20.11 20.67 7,235,334 +1.07(+5.45%)
Jan 15, 2019 19.27 19.64 19.27 19.61 2,493,725 +0.32(+1.64%)
Jan 14, 2019 19.25 19.56 19.21 19.29 2,782,935 -0.13(-0.67%)
Jan 11, 2019 19.47 19.65 19.23 19.42 3,277,501 -0.20(-1.04%)
Jan 10, 2019 19.67 19.98 19.57 19.62 2,960,552 -0.33(-1.68%)
Jan 09, 2019 19.79 20.18 19.56 19.96 3,872,942 +0.33(+1.66%)
Jan 08, 2019 19.43 19.73 19.30 19.63 4,578,496 +0.41(+2.13%)
Jan 07, 2019 18.58 19.23 18.46 19.22 4,892,590 +0.64(+3.45%)
Jan 04, 2019 17.70 18.71 17.66 18.58 6,540,366 +1.20(+6.90%)
Jan 03, 2019 18.05 18.10 17.26 17.39 4,266,415 -0.85(-4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.